Dark

MSFT20270115C250
MSFT Jan 15 2027 250.00 Call (MSFT270115C00250000)
option OPRA

EOD

Sep 28, 2026

264.00+4.720%(+11.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	264.0000	264.0000	264.0000	264.0000	+4.720%	2	188	0.000%
2026-09-15	252.1000	252.1000	252.1000	252.1000	-1.137%	1	188	+4.720%
2026-09-14	255.0000	255.0000	255.0000	255.0000	-3.226%	2	189	+3.529%
2026-09-03	263.5000	263.5000	263.5000	263.5000	-1.862%	1	191	+0.190%
2026-08-28	269.0000	269.0000	268.5000	268.5000	+4.719%	7	192	-1.676%
2026-08-27	257.5000	257.5000	256.4000	256.4000	+3.026%	2	196	+2.964%
2026-08-26	248.8700	248.8700	248.8700	248.8700	+2.059%	1	198	+6.079%
2026-08-25	243.8500	243.8500	243.8500	243.8500	+1.647%	1	199	+8.263%
2026-08-24	239.9000	239.9000	239.9000	239.9000	+2.333%	1	200	+10.046%
2026-08-20	234.4300	234.4300	234.4300	234.4300	-1.541%	1	201	+12.614%
2026-08-19	238.1000	238.1000	238.1000	238.1000	-4.760%	2	202	+10.878%
2026-08-13	250.0000	250.0000	250.0000	250.0000	+1.667%	1	202	+5.600%
2026-08-12	251.6700	251.6700	245.9000	245.9000	-4.393%	3	203	+7.361%
2026-08-11	257.8900	257.8900	252.2600	257.2000	-1.077%	5	204	+2.644%
2026-08-10	261.6000	261.6000	260.0000	260.0000	+1.069%	4	205	+1.538%
2026-08-07	257.2500	257.2500	257.2500	257.2500	+2.388%	1	203	+2.624%
2026-08-06	249.0000	251.3000	249.0000	251.2500	+3.822%	4	204	+5.075%
2026-08-05	242.8000	242.8000	242.0000	242.0000	-3.161%	13	204	+9.091%
2026-08-04	247.2600	250.6000	247.2600	249.9000	+3.115%	33	206	+5.642%
2026-08-03	228.2000	242.3500	228.2000	242.3500	+17.560%	15	216	+8.933%
2026-07-31	206.1500	206.1500	206.1500	206.1500	-2.067%	1	227	+28.062%
2026-07-30	191.7000	210.5000	191.7000	210.5000	+49.822%	49	227	+25.416%
2026-07-24	140.5000	140.5000	140.5000	140.5000	-9.472%	1	256	+87.900%
2026-07-20	155.2000	155.2000	155.2000	155.2000	+2.652%	5	256	+70.103%
2026-07-17	151.1900	151.1900	151.1900	151.1900	-5.151%	1	261	+74.615%
2026-07-16	150.5500	159.4000	150.5500	159.4000	+3.844%	2	262	+65.621%
2026-07-15	153.5000	153.5000	153.5000	153.5000	+8.099%	1	262	+71.987%
2026-07-14	139.4400	142.0000	139.4400	142.0000	-4.953%	3	263	+85.915%
2026-07-13	149.4000	149.4000	149.4000	149.4000	+5.732%	1	265	+76.707%
2026-07-10	141.3000	141.3000	141.3000	141.3000	+0.929%	2	266	+86.837%
2026-07-08	140.0000	140.0000	139.0000	140.0000	-6.698%	40	266	+88.571%
2026-07-07	150.2200	150.2200	150.0500	150.0500	+4.564%	2	256	+75.941%
2026-07-06	143.5000	143.5000	143.2500	143.5000	-0.568%	30	256	+83.972%
2026-07-01	136.0000	144.5800	135.5000	144.3200	+11.015%	41	279	+82.927%
2026-06-30	130.0000	130.2500	129.5000	130.0000	+2.362%	23	262	+103.077%
2026-06-29	130.0000	130.0000	126.5000	127.0000	+3.043%	106	274	+107.874%
2026-06-26	123.2500	123.2500	123.2500	123.2500	+9.888%	1	235	+114.199%
2026-06-25	116.1000	118.0000	110.0000	112.1600	-11.336%	24	236	+135.378%
2026-06-24	132.0000	132.5000	126.5000	126.5000	-4.167%	10	230	+108.696%
2026-06-23	132.0000	132.0000	131.7500	132.0000	+3.206%	5	225	+100.000%
2026-06-22	138.3500	138.3500	127.9000	127.9000	-7.319%	12	223	+106.411%
2026-06-18	134.1500	138.9000	134.1500	138.0000	-2.128%	8	219	+91.304%
2026-06-17	143.5000	143.5000	141.0000	141.0000	-5.717%	4	219	+87.234%
2026-06-16	153.0700	153.0700	149.5500	149.5500	-5.587%	6	219	+76.530%
2026-06-15	158.4000	158.4000	158.4000	158.4000	+6.811%	1	212	+66.667%
2026-06-12	141.8300	148.3000	141.0000	148.3000	+0.203%	10	213	+78.018%
2026-06-11	148.5000	148.5000	146.1000	148.0000	-14.845%	5	207	+78.378%
2026-06-05	173.8000	173.8000	173.8000	173.8000	-4.458%	1	202	+51.899%
2026-06-03	183.5000	183.5000	181.9100	181.9100	-9.592%	3	202	+45.127%
2026-06-02	201.2100	201.2100	201.2100	201.2100	-7.460%	1	201	+31.206%
2026-06-01	221.0000	221.0000	217.1400	217.4300	+11.343%	4	200	+21.418%
2026-05-29	193.0600	199.1000	193.0600	195.2800	+5.244%	3	202	+35.190%
2026-05-28	185.5500	185.5500	185.5500	185.5500	+5.020%	1	203	+42.280%
2026-05-21	176.6800	176.6800	176.6800	176.6800	+0.057%	1	204	+49.423%
2026-05-20	176.5800	176.5800	176.5800	176.5800	-0.265%	1	204	+49.507%
2026-05-19	177.1500	177.1500	177.0500	177.0500	+0.958%	9	201	+49.110%
2026-05-18	175.3700	175.3700	175.3700	175.3700	-3.292%	5	201	+50.539%
2026-05-15	182.5500	182.5500	181.3400	181.3400	+9.664%	2	201	+45.583%
2026-05-12	165.3600	165.3600	165.3600	165.3600	-2.026%	2	197	+59.652%
2026-05-11	168.7800	168.7800	168.7800	168.7800	-7.034%	1	197	+56.417%
2026-05-07	181.5500	181.5500	181.5500	181.5500	+11.312%	1	197	+45.414%
2026-05-06	163.1000	163.1000	163.1000	163.1000	+1.810%	10	198	+61.864%
2026-04-30	166.8000	166.8000	157.4200	160.2000	-11.808%	10	201	+64.794%
2026-04-29	181.5000	181.6500	181.5000	181.6500	-0.466%	10	201	+45.334%
2026-04-27	183.0900	183.0900	182.5000	182.5000	+2.161%	21	193	+44.658%
2026-04-24	178.6400	178.6400	178.6400	178.6400	+1.789%	2	194	+47.783%
2026-04-23	179.0000	179.0000	175.5000	175.5000	-6.180%	3	196	+50.427%
2026-04-22	185.8000	187.0600	185.8000	187.0600	+2.555%	2	193	+41.131%
2026-04-21	182.4000	182.4000	182.4000	182.4000	+4.181%	1	194	+44.737%
2026-04-20	175.0800	175.0800	175.0800	175.0800	-5.871%	1	194	+50.788%
2026-04-17	183.8000	186.0000	183.8000	186.0000	+4.406%	6	193	+41.935%
2026-04-16	177.0000	178.1500	177.0000	178.1500	+5.477%	17	195	+48.190%
2026-04-15	164.5500	169.0000	164.5500	168.9000	+9.997%	18	203	+56.306%
2026-04-14	150.5700	153.5500	150.5700	153.5500	+11.681%	3	211	+71.931%
2026-04-13	133.0000	137.4900	132.8000	137.4900	+4.954%	21	208	+92.014%
2026-04-10	131.3000	131.3000	131.0000	131.0000	-0.228%	4	187	+101.527%
2026-04-09	131.3000	131.3000	131.3000	131.3000	-5.533%	1	183	+101.066%
2026-04-08	138.5000	139.0000	138.5000	138.9900	+6.915%	16	182	+89.942%
2026-04-07	130.0000	130.0000	130.0000	130.0000	-2.256%	2	178	+103.077%
2026-04-06	133.0000	133.0000	133.0000	133.0000	+0.758%	1	176	+98.496%
2026-04-02	132.0000	132.0000	132.0000	132.0000	-1.124%	1	174	+100.000%
2026-04-01	132.5900	133.7300	132.5900	133.5000	+0.755%	4	174	+97.753%
2026-03-31	127.9000	132.5000	127.3000	132.5000	+8.607%	25	172	+99.245%
2026-03-30	126.0000	126.0000	122.0000	122.0000	0.000%	6	167	+116.393%
2026-03-27	121.0000	122.9500	121.0000	122.0000	-6.111%	5	163	+116.393%
2026-03-26	131.0000	131.0000	129.9400	129.9400	-2.301%	14	158	+103.171%
2026-03-25	133.0000	133.0000	132.4500	133.0000	-1.335%	4	148	+98.496%
2026-03-24	141.3500	141.3500	134.5600	134.8000	-6.713%	9	144	+95.846%
2026-03-23	144.5000	144.5000	144.5000	144.5000	+1.014%	1	137	+82.699%
2026-03-20	148.0000	148.0000	143.0500	143.0500	-5.265%	5	136	+84.551%
2026-03-19	151.0000	151.0000	151.0000	151.0000	-1.294%	10	133	+74.834%
2026-03-18	152.9800	152.9800	152.9800	152.9800	-4.274%	2	123	+72.572%
2026-03-16	156.0000	159.8100	156.0000	159.8100	-3.145%	4	123	+65.196%
2026-03-12	164.3000	165.0000	164.3000	165.0000	-0.513%	3	122	+60.000%
2026-03-10	165.8500	165.8500	165.8500	165.8500	-3.012%	5	123	+59.180%
2026-03-06	171.0000	171.0000	171.0000	171.0000	+0.146%	1	123	+54.386%
2026-03-05	167.0000	171.2200	167.0000	170.7500	+1.323%	27	122	+54.612%
2026-03-04	165.8000	168.5200	165.8000	168.5200	+3.609%	2	111	+56.658%
2026-03-03	161.9300	162.6500	161.9300	162.6500	+1.415%	2	109	+62.312%
2026-03-02	158.1700	160.3800	158.1700	160.3800	+3.471%	5	109	+64.609%
2026-02-27	153.0000	155.0000	153.0000	155.0000	-4.374%	2	110	+70.323%
2026-02-26	162.0900	162.0900	162.0900	162.0900	+0.715%	1	108	+62.872%
2026-02-25	155.5000	160.9400	155.5000	160.9400	+8.509%	13	98	+64.036%
2026-02-24	148.7600	148.7600	148.3200	148.3200	+0.216%	3	98	+77.994%
2026-02-23	149.0000	149.0000	148.0000	148.0000	-6.625%	3	95	+78.378%
2026-02-19	159.0000	159.0000	158.5000	158.5000	-1.626%	2	92	+66.562%
2026-02-18	161.1200	161.1200	161.1200	161.1200	+0.921%	1	90	+63.853%
2026-02-17	159.6500	159.6500	159.6500	159.6500	-0.962%	1	90	+65.362%
2026-02-13	163.4800	163.4800	161.2000	161.2000	-0.031%	6	87	+63.772%
2026-02-12	161.2500	161.2500	161.2500	161.2500	-8.381%	1	87	+63.721%
2026-02-10	176.0000	176.0000	176.0000	176.0000	+1.283%	10	87	+50.000%
2026-02-09	172.0000	173.7700	172.0000	173.7700	+10.653%	2	77	+51.925%
2026-02-06	157.0400	157.0400	157.0400	157.0400	-2.611%	1	75	+68.110%
2026-02-05	164.0000	164.0000	161.2500	161.2500	-7.328%	2	74	+63.721%
2026-02-04	171.7300	174.0000	171.7300	174.0000	+1.999%	5	72	+51.724%
2026-02-03	176.0000	176.0000	170.5900	170.5900	-7.539%	6	77	+54.757%
2026-02-02	185.4000	185.4000	184.5000	184.5000	-0.448%	6	78	+43.089%
2026-01-30	195.5000	195.5000	185.3300	185.3300	-2.051%	3	74	+42.449%
2026-01-29	194.0000	194.0000	183.5500	189.2100	-17.753%	16	75	+39.528%
2026-01-26	230.0500	230.0500	230.0500	230.0500	+1.259%	5	69	+14.758%
2026-01-23	227.1900	227.1900	227.1900	227.1900	+10.933%	5	73	+16.202%
2026-01-22	204.8000	204.8000	204.8000	204.8000	+1.638%	1	68	+28.906%
2026-01-21	201.5000	201.5000	201.5000	201.5000	-4.570%	1	67	+31.017%
2026-01-20	212.0000	212.0000	211.1500	211.1500	-3.027%	6	67	+25.030%
2026-01-16	217.7400	217.7400	217.7400	217.7400	+0.110%	5	72	+21.246%
2026-01-15	217.5000	217.5000	217.5000	217.5000	-6.250%	4	72	+21.379%
2026-01-06	232.0000	232.0000	232.0000	232.0000	-6.073%	5	68	+13.793%
2025-12-24	246.0000	247.0000	246.0000	247.0000	+0.146%	3	60	+6.883%
2025-12-18	246.6400	246.6400	246.6400	246.6400	+5.609%	2	60	+7.039%
2025-12-16	233.5400	233.5400	233.5400	233.5400	-1.460%	2	62	+13.043%
2025-12-15	237.0000	237.0000	237.0000	237.0000	-5.200%	1	60	+11.392%
2025-12-08	250.0000	250.0000	250.0000	250.0000	+3.734%	4	59	+5.600%
2025-12-05	241.0000	241.0000	241.0000	241.0000	-0.823%	1	63	+9.544%
2025-12-03	243.0000	243.0000	243.0000	243.0000	-7.944%	4	63	+8.642%
2025-11-13	263.9700	263.9700	263.9700	263.9700	-12.010%	1	59	+0.011%
2025-10-29	300.0000	300.0000	300.0000	300.0000	+8.696%	1	58	-12.000%
2025-10-20	276.0000	276.0000	276.0000	276.0000	-3.665%	1	59	-4.348%
2025-10-06	286.5000	286.5000	286.5000	286.5000	+5.447%	1	60	-7.853%
2025-08-19	275.2000	275.2000	271.7000	271.7000	+2.335%	26	60	-2.834%
2025-07-14	265.5000	265.5000	265.5000	265.5000	+2.506%	1	34	-0.565%
2025-06-26	259.0100	259.0100	259.0100	259.0100	+1.453%	1	36	+1.927%
2025-06-24	256.7000	256.7000	255.3000	255.3000	+5.287%	2	35	+3.408%
2025-06-17	242.4800	242.4800	242.4800	242.4800	+0.029%	1	33	+8.875%
2025-06-13	242.4100	242.4100	242.4100	242.4100	+0.585%	2	33	+8.906%
2025-06-11	241.0000	241.0000	241.0000	241.0000	+1.903%	1	33	+9.544%
2025-06-10	236.2900	236.5000	236.2500	236.5000	+0.425%	10	34	+11.628%
2025-06-09	235.5000	235.5000	235.5000	235.5000	+5.134%	1	41	+12.102%
2025-05-27	224.0000	224.0000	224.0000	224.0000	+4.526%	3	41	+17.857%
2025-05-13	214.3000	214.3000	214.3000	214.3000	+2.048%	1	44	+23.192%
2025-05-08	210.0000	210.0000	210.0000	210.0000	+3.448%	1	45	+25.714%
2025-05-02	200.6500	203.0000	200.6500	203.0000	+1.729%	6	45	+30.049%
2025-05-01	201.8000	201.8000	199.5500	199.5500	+22.581%	3	47	+32.298%
2025-04-29	162.7900	162.7900	162.7900	162.7900	+2.018%	1	47	+62.172%
2025-04-25	159.5700	159.5700	159.5700	159.5700	+8.847%	4	47	+65.445%
2025-04-16	151.8300	151.8300	146.6000	146.6000	-5.419%	2	47	+80.082%
2025-04-09	155.0000	155.0000	155.0000	155.0000	+12.400%	4	45	+70.323%
2025-04-04	137.9000	137.9000	137.9000	137.9000	-14.850%	2	41	+91.443%
2025-03-27	161.9500	161.9500	161.9500	161.9500	+3.941%	1	40	+63.013%
2025-03-12	155.0000	155.8100	154.3500	155.8100	-0.821%	3	40	+69.437%
2025-03-11	157.1000	157.1000	157.1000	157.1000	-2.422%	1	37	+68.046%
2025-03-04	161.0000	161.0000	161.0000	161.0000	+0.631%	3	37	+63.975%
2025-03-03	165.5500	165.5500	159.9900	159.9900	-1.575%	5	34	+65.010%
2025-02-28	163.6100	163.7600	162.5500	162.5500	-6.688%	8	32	+62.412%
2025-02-26	174.2000	174.2000	174.2000	174.2000	+0.461%	1	31	+51.550%
2025-02-25	172.1000	173.4000	172.1000	173.4000	-0.721%	2	30	+52.249%
2025-02-24	174.6600	174.6600	174.6600	174.6600	-3.492%	2	30	+51.151%
2025-02-13	180.9800	180.9800	180.9800	180.9800	-0.996%	1	28	+45.872%
2025-02-07	182.8000	182.8000	182.8000	182.8000	-1.296%	2	28	+44.420%
2025-02-03	185.2000	185.2000	185.2000	185.2000	-1.907%	1	27	+42.549%
2025-01-30	188.8000	188.8000	188.8000	188.8000	-12.995%	1	26	+39.831%
2025-01-22	217.0000	217.0000	217.0000	217.0000	+7.960%	1	26	+21.659%
2025-01-21	201.0000	201.0000	201.0000	201.0000	-1.398%	1	26	+31.343%
2025-01-17	203.8500	203.8500	203.8500	203.8500	+2.690%	10	20	+29.507%
2025-01-07	198.5100	198.5100	198.5100	198.5100	-8.521%	1	20	+32.991%
2024-12-19	217.0000	217.0000	217.0000	217.0000	+0.259%	1	19	+21.659%
2024-12-18	222.8000	222.8000	216.4400	216.4400	-2.403%	3	19	+21.974%
2024-12-11	221.7700	221.7700	221.7700	221.7700	+1.963%	1	16	+19.042%
2024-12-09	217.5000	217.5000	217.5000	217.5000	+7.487%	1	16	+21.379%
2024-11-26	201.0500	202.4000	201.0500	202.3500	+7.461%	3	16	+30.467%
2024-11-20	188.4000	188.4000	188.2500	188.3000	-0.502%	4	16	+40.202%
2024-11-19	189.1500	189.2500	189.1500	189.2500	-0.552%	2	14	+39.498%
2024-11-18	190.6500	190.6500	190.3000	190.3000	-5.229%	2	13	+38.728%
2024-11-14	201.8500	201.9000	200.8000	200.8000	+1.286%	14	12	+31.474%
2024-11-08	198.2500	198.2500	198.2500	198.2500	-0.766%	2	7	+33.165%
2024-11-07	198.1000	199.7800	197.9500	199.7800	+9.199%	3	6	+32.145%
2024-11-04	183.0000	183.0000	182.9500	182.9500	-2.453%	2	4	+44.302%
2024-11-01	187.5500	187.5500	187.5500	187.5500	-0.478%	2	4	+40.762%
2024-10-11	188.4500	188.4500	188.4500	188.4500	-0.212%	2	3	+40.090%
2024-10-08	188.8500	188.8500	188.8500	188.8500	-5.191%	1	2	+39.793%
2024-09-30	199.1900	199.1900	199.1900	199.1900	0.000%	1	1	+32.537%